SHA:688047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	157.87	164.32	154.00	164.28	164.28	3.60%	10,438,000
May 18, 2026	158.51	163.88	157.38	158.57	158.57	-0.88%	8,688,789
May 15, 2026	165.02	167.50	158.10	159.98	159.98	-3.05%	12,330,670
May 14, 2026	175.18	176.06	165.00	165.02	165.02	-5.97%	13,321,424
May 13, 2026	169.20	176.19	166.89	175.50	175.50	0.23%	14,257,460
May 12, 2026	178.00	184.70	172.30	175.10	175.10	-2.23%	17,192,180
May 11, 2026	182.50	184.68	178.08	179.10	179.10	3.04%	17,426,582
May 8, 2026	179.10	179.80	172.89	173.82	173.82	-5.25%	14,416,146
May 7, 2026	184.17	188.00	180.00	183.46	183.46	1.41%	16,852,328
May 6, 2026	177.50	194.70	177.10	180.91	180.91	8.83%	25,842,130
Apr 30, 2026	158.88	167.88	157.67	166.23	166.23	6.61%	18,731,477
Apr 29, 2026	151.00	156.85	146.18	155.92	155.92	0.19%	13,071,866
Apr 28, 2026	156.00	162.36	153.80	155.62	155.62	-2.32%	11,750,280
Apr 27, 2026	160.00	165.00	157.08	159.31	159.31	3.54%	16,175,207
Apr 24, 2026	162.00	163.46	153.86	153.86	153.86	2.12%	18,342,123
Apr 23, 2026	147.46	159.75	146.39	150.66	150.66	5.42%	17,066,350
Apr 22, 2026	139.57	143.48	138.90	142.91	142.91	2.25%	5,393,383
Apr 21, 2026	143.00	143.00	138.60	139.77	139.77	-2.91%	5,947,008
Apr 20, 2026	144.99	147.67	143.64	143.96	143.96	-0.56%	6,216,167
Apr 17, 2026	146.50	149.68	144.60	144.77	144.77	2.25%	9,678,891
Apr 16, 2026	141.96	143.20	139.98	141.58	141.58	-0.08%	5,698,732
Apr 15, 2026	142.00	145.72	140.23	141.70	141.70	-0.14%	8,060,822
Apr 14, 2026	138.99	144.02	138.06	141.90	141.90	2.83%	8,970,597
Apr 13, 2026	133.05	142.10	133.05	138.00	138.00	3.60%	9,343,910
Apr 10, 2026	134.38	136.58	132.87	133.20	133.20	0.63%	5,793,229
Apr 9, 2026	131.66	135.11	131.02	132.36	132.36	-0.84%	5,170,374
Apr 8, 2026	130.84	133.56	130.28	133.48	133.48	5.01%	5,893,059
Apr 7, 2026	127.28	129.49	126.97	127.11	127.11	0.02%	2,973,790
Apr 3, 2026	128.88	129.67	127.06	127.08	127.08	-1.00%	3,002,600
Apr 2, 2026	132.83	132.83	127.61	128.36	128.36	-3.76%	3,950,141
Apr 1, 2026	133.50	134.45	132.21	133.38	133.38	2.17%	3,545,886
Mar 31, 2026	134.03	135.33	130.51	130.55	130.55	-2.97%	3,707,160
Mar 30, 2026	135.20	135.89	133.02	134.55	134.55	-2.18%	3,653,109
Mar 27, 2026	134.00	139.01	133.90	137.55	137.55	-1.56%	5,028,013
Mar 26, 2026	145.00	145.20	138.73	139.73	139.73	0.63%	6,069,961
Mar 25, 2026	136.02	142.47	135.80	138.85	138.85	2.08%	6,338,109
Mar 24, 2026	135.02	136.83	133.10	136.02	136.02	2.60%	4,141,096
Mar 23, 2026	135.64	137.74	131.80	132.57	132.57	-4.56%	5,478,262
Mar 20, 2026	145.30	145.48	138.91	138.91	138.91	-3.80%	5,433,981
Mar 19, 2026	145.00	146.38	144.00	144.40	144.40	-2.20%	4,014,640
Mar 18, 2026	145.08	148.77	145.08	147.65	147.65	1.81%	5,269,579
Mar 17, 2026	153.08	154.00	144.87	145.03	145.03	-6.73%	7,748,247
Mar 16, 2026	145.60	155.50	141.67	155.50	155.50	7.13%	10,017,860
Mar 13, 2026	147.29	148.47	143.60	145.15	145.15	-2.80%	6,481,595
Mar 12, 2026	151.68	155.44	148.00	149.33	149.33	-1.74%	6,252,144
Mar 11, 2026	156.00	157.85	151.94	151.97	151.97	-3.20%	7,599,197
Mar 10, 2026	160.45	160.45	154.22	157.00	157.00	-2.06%	12,119,020
Mar 9, 2026	153.28	162.80	150.23	160.30	160.30	6.90%	17,469,750
Mar 6, 2026	143.78	149.96	142.60	149.96	149.96	3.71%	5,548,376
Mar 5, 2026	145.66	146.60	143.60	144.59	144.59	1.72%	4,358,215